领益智造 sz.002600
14.86
+3.63%
2026-06-09
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2022-05-26 | 4.44 | 4.58 | 4.33 | 4.55 | +2.17% | 3.79 | 1.19% |
| 2022-05-25 | 4.41 | 4.46 | 4.38 | 4.45 | +1.10% | 1.49 | 0.47% |
| 2022-05-24 | 4.68 | 4.68 | 4.41 | 4.41 | -5.79% | 3.45 | 1.07% |
| 2022-05-23 | 4.72 | 4.75 | 4.64 | 4.68 | -2.02% | 3.23 | 0.97% |
| 2022-05-20 | 4.76 | 4.83 | 4.65 | 4.77 | -1.79% | 6.02 | 1.78% |
| 2022-05-19 | 4.82 | 5.12 | 4.74 | 4.86 | +3.07% | 9.96 | 2.84% |
| 2022-05-18 | 4.71 | 4.71 | 4.71 | 4.71 | +9.91% | 0.77 | 0.23% |
| 2022-05-17 | 4.25 | 4.29 | 4.18 | 4.29 | +0.91% | 1.12 | 0.37% |
| 2022-05-16 | 4.32 | 4.35 | 4.22 | 4.25 | -0.90% | 1.26 | 0.42% |
| 2022-05-13 | 4.34 | 4.37 | 4.26 | 4.29 | -0.89% | 1.16 | 0.38% |
| 2022-05-12 | 4.27 | 4.37 | 4.26 | 4.33 | +0.22% | 1.39 | 0.45% |
| 2022-05-11 | 4.18 | 4.46 | 4.17 | 4.32 | +3.47% | 2.99 | 0.96% |
| 2022-05-10 | 4.09 | 4.19 | 4.04 | 4.17 | +1.41% | 1.35 | 0.46% |
| 2022-05-09 | 4.07 | 4.15 | 4.04 | 4.12 | +1.19% | 1.01 | 0.34% |
| 2022-05-06 | 4.11 | 4.11 | 4.03 | 4.07 | -3.22% | 1.33 | 0.46% |
| 2022-05-05 | 4.14 | 4.23 | 4.11 | 4.20 | +1.64% | 1.63 | 0.55% |
| 2022-04-29 | 3.92 | 4.17 | 3.92 | 4.14 | +6.20% | 2.34 | 0.81% |
| 2022-04-28 | 3.92 | 3.94 | 3.83 | 3.89 | -0.25% | 1.71 | 0.62% |
| 2022-04-27 | 3.78 | 3.92 | 3.70 | 3.90 | +2.28% | 1.90 | 0.70% |
| 2022-04-26 | 3.89 | 3.96 | 3.81 | 3.82 | -1.25% | 1.78 | 0.64% |